Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.682 8.743 8.391 8.512 106,822 +0.01(+0.13%)
Jan 30, 2003 8.792 8.863 8.495 8.501 66,033 -0.29(-3.31%)
Jan 29, 2003 8.627 8.792 8.627 8.792 86,440 +0.01(+0.13%)
Jan 28, 2003 8.638 8.814 8.567 8.781 56,959 +0.14(+1.65%)
Jan 27, 2003 8.814 8.880 8.550 8.638 62,601 -0.01(-0.06%)
Jan 24, 2003 8.875 8.919 8.627 8.644 111,554 -0.27(-3.08%)
Jan 23, 2003 9.017 9.133 8.891 8.919 76,431 -0.19(-2.11%)
Jan 22, 2003 9.039 9.237 9.039 9.111 76,249 -0.03(-0.36%)
Jan 21, 2003 8.930 9.287 8.902 9.144 115,739 +0.18(+1.96%)
Jan 17, 2003 9.116 9.116 8.930 8.968 68,424 -0.15(-1.68%)
Jan 16, 2003 9.067 9.309 9.067 9.121 56,778 -0.02(-0.19%)
Jan 15, 2003 9.122 9.325 9.083 9.138 68,242 -0.15(-1.66%)
Jan 14, 2003 9.083 9.325 9.078 9.292 27,115 +0.16(+1.81%)
Jan 13, 2003 9.072 9.287 8.908 9.127 73,702 -0.08(-0.83%)
Jan 10, 2003 9.292 9.342 9.078 9.204 66,241 -0.10(-1.13%)
Jan 09, 2003 9.336 9.479 9.160 9.309 70,790 +0.08(+0.89%)
Jan 08, 2003 9.287 9.435 9.193 9.226 50,408 -0.06(-0.65%)
Jan 07, 2003 9.331 9.512 9.265 9.287 91,900 -0.16(-1.69%)
Jan 06, 2003 9.094 9.496 9.094 9.446 110,280 +0.19(+2.08%)
Jan 03, 2003 9.446 9.616 9.111 9.254 98,997 -0.12(-1.23%)
Jan 02, 2003 9.232 9.413 8.973 9.369 128,114 +0.36(+4.02%)
Dec 31, 2002 9.309 9.342 8.941 9.007 119,379 -0.30(-3.18%)
Dec 30, 2002 9.276 9.463 9.067 9.303 104,274 -0.04(-0.48%)
Dec 27, 2002 9.831 9.831 9.303 9.348 115,557 -0.20(-2.12%)
Dec 26, 2002 9.875 9.891 9.391 9.550 76,249 -0.07(-0.74%)
Dec 24, 2002 9.710 9.875 9.550 9.622 51,864 +0.03(+0.29%)
Dec 23, 2002 9.281 9.732 9.452 9.594 113,010 -0.02(-0.17%)
Dec 20, 2002 9.281 9.611 8.930 9.611 196,539 +0.19(+1.98%)
Dec 19, 2002 9.616 9.616 9.105 9.424 77,523 +0.24(+2.57%)
Dec 18, 2002 9.452 9.528 9.067 9.188 77,523 -0.29(-3.07%)
Dec 17, 2002 9.441 9.545 9.342 9.479 53,684 +0.06(+0.64%)
Dec 16, 2002 9.248 9.419 9.023 9.419 66,059 +0.24(+2.63%)
Dec 13, 2002 9.342 9.402 9.100 9.177 57,141 -0.03(-0.29%)
Dec 12, 2002 9.237 9.375 9.199 9.204 40,399 -0.12(-1.29%)
Dec 11, 2002 9.039 9.331 8.973 9.325 51,136 +0.15(+1.62%)
Dec 10, 2002 8.946 9.320 8.930 9.176 46,041 +0.16(+1.82%)
Dec 09, 2002 9.067 9.177 8.968 9.012 84,257 -0.16(-1.74%)
Dec 06, 2002 9.017 9.265 9.012 9.171 30,390 -0.02(-0.18%)
Dec 05, 2002 9.243 9.309 8.936 9.188 54,958 +0.16(+1.76%)
Dec 04, 2002 9.336 9.336 8.908 9.029 86,440 -0.27(-2.90%)
Dec 03, 2002 9.605 9.605 9.276 9.298 66,422 -0.23(-2.37%)
Dec 02, 2002 9.358 9.655 9.347 9.524 87,168 +0.17(+1.77%)
Nov 29, 2002 9.567 9.605 9.358 9.358 67,514 -0.09(-0.99%)
Nov 27, 2002 9.204 9.588 9.204 9.452 167,968 +0.26(+2.81%)
Nov 26, 2002 8.776 9.265 8.710 9.193 436,935 +0.41(+4.63%)
Nov 25, 2002 9.105 9.336 8.721 8.787 388,528 -0.32(-3.56%)
Nov 22, 2002 9.287 9.342 9.034 9.111 287,893 -0.29(-3.04%)
Nov 21, 2002 9.496 9.589 9.182 9.397 305,181 -0.19(-1.95%)
Nov 20, 2002 9.616 9.875 9.517 9.583 97,541 -0.05(-0.51%)
Nov 19, 2002 9.781 9.974 9.633 9.633 66,241 -0.18(-1.85%)
Nov 18, 2002 10.16 10.16 9.754 9.814 94,084 -0.19(-1.92%)
Nov 15, 2002 9.996 10.22 9.930 10.01 68,242 -0.19(-1.88%)
Nov 14, 2002 10.17 10.28 9.930 10.20 100,453 +0.15(+1.47%)
Nov 13, 2002 10.11 10.27 9.979 10.05 108,824 -0.20(-1.93%)
Nov 12, 2002 9.836 10.29 9.836 10.25 67,150 +0.45(+4.59%)
Nov 11, 2002 10.19 10.22 9.759 9.798 85,712 -0.39(-3.82%)
Nov 08, 2002 10.05 10.22 9.985 10.19 47,315 +0.14(+1.37%)
Nov 07, 2002 10.18 10.26 10.00 10.05 111,372 -0.22(-2.14%)
Nov 06, 2002 10.30 10.30 10.06 10.27 123,746 -0.00(-0.00%)
Nov 05, 2002 10.28 10.28 10.10 10.27 95,539 +0.03(+0.33%)
Nov 04, 2002 10.19 10.29 10.09 10.24 143,218 +0.04(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.